Sierra Wireless IN (NQ: SWIR )

22.54 -0.22 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.60 15.74 15.74 15.74 351,100 +0.10(+0.64%)
Dec 30, 2015 16.26 16.44 15.43 15.64 644,618 -0.79(-4.81%)
Dec 29, 2015 16.33 16.59 15.97 16.43 323,248 +0.27(+1.67%)
Dec 28, 2015 16.33 16.69 16.04 16.16 318,229 -0.44(-2.65%)
Dec 24, 2015 16.52 16.60 16.60 16.60 162,800 +0.07(+0.42%)
Dec 23, 2015 15.80 16.60 15.75 16.53 444,978 +0.87(+5.56%)
Dec 22, 2015 15.59 16.00 15.41 15.66 330,158 +0.09(+0.58%)
Dec 21, 2015 15.83 16.08 15.48 15.57 266,710 -0.11(-0.70%)
Dec 18, 2015 16.09 16.64 15.62 15.68 480,933 -0.60(-3.69%)
Dec 17, 2015 16.32 16.70 16.25 16.28 342,607 +0.02(+0.12%)
Dec 16, 2015 15.58 16.42 15.50 16.26 404,123 +0.81(+5.24%)
Dec 15, 2015 15.29 15.56 15.01 15.45 407,235 +0.30(+1.98%)
Dec 14, 2015 15.72 15.80 14.78 15.15 475,352 -0.61(-3.87%)
Dec 11, 2015 15.84 15.96 15.59 15.76 254,651 -0.40(-2.48%)
Dec 10, 2015 15.87 16.40 15.77 16.16 393,332 +0.13(+0.81%)
Dec 09, 2015 16.26 16.88 15.72 16.03 531,255 -0.27(-1.66%)
Dec 08, 2015 16.60 16.79 16.21 16.30 376,601 -0.61(-3.61%)
Dec 07, 2015 17.05 17.28 16.60 16.91 369,193 -0.44(-2.54%)
Dec 04, 2015 17.24 17.56 17.03 17.35 262,951 +0.27(+1.58%)
Dec 03, 2015 17.19 17.54 16.81 17.08 306,300 +0.03(+0.18%)
Dec 02, 2015 17.02 17.28 16.90 17.05 322,331 -0.07(-0.41%)
Dec 01, 2015 17.47 17.50 17.04 17.12 301,616 -0.21(-1.21%)
Nov 30, 2015 17.59 17.87 17.25 17.33 385,547 -0.15(-0.86%)
Nov 27, 2015 17.83 17.85 17.32 17.48 183,913 -0.37(-2.07%)
Nov 25, 2015 17.78 17.85 17.85 17.85 388,100 +0.16(+0.90%)
Nov 24, 2015 16.58 17.97 16.58 17.69 824,339 +1.06(+6.37%)
Nov 23, 2015 16.50 16.96 16.47 16.63 269,909 +0.10(+0.60%)
Nov 20, 2015 16.35 16.65 16.21 16.53 294,135 +0.32(+1.97%)
Nov 19, 2015 16.35 16.81 16.02 16.21 349,506 -0.09(-0.55%)
Nov 18, 2015 16.29 16.65 15.96 16.30 439,251 +0.02(+0.12%)
Nov 17, 2015 16.67 17.52 16.11 16.28 1,001,676 -0.29(-1.75%)
Nov 16, 2015 14.37 16.70 14.16 16.57 1,211,147 +2.36(+16.61%)
Nov 13, 2015 15.03 15.05 14.06 14.21 1,037,148 -0.84(-5.58%)
Nov 12, 2015 15.50 15.95 15.00 15.05 1,042,829 -0.76(-4.81%)
Nov 11, 2015 17.01 17.01 15.75 15.81 717,684 -0.92(-5.50%)
Nov 10, 2015 17.51 17.61 16.39 16.73 1,111,154 -0.96(-5.43%)
Nov 09, 2015 19.32 19.32 17.46 17.69 1,668,254 -1.51(-7.86%)
Nov 06, 2015 19.81 19.98 18.00 19.20 4,345,672 -5.88(-23.44%)
Nov 05, 2015 25.42 25.52 24.50 25.08 446,000 -0.15(-0.59%)
Nov 04, 2015 25.51 25.59 25.00 25.23 179,834 -0.16(-0.63%)
Nov 03, 2015 25.48 25.94 25.15 25.39 258,761 -0.02(-0.08%)
Nov 02, 2015 25.00 25.50 24.81 25.41 212,484 +0.49(+1.97%)
Oct 30, 2015 25.63 25.70 24.38 24.92 280,677 -0.54(-2.12%)
Oct 29, 2015 25.25 25.76 25.10 25.46 267,977 +0.17(+0.67%)
Oct 28, 2015 24.66 25.39 24.33 25.29 297,579 +0.74(+3.01%)
Oct 27, 2015 25.04 25.12 24.19 24.55 194,761 -0.48(-1.92%)
Oct 26, 2015 24.55 25.41 24.46 25.03 341,010 +0.55(+2.25%)
Oct 23, 2015 23.34 24.66 23.14 24.48 404,519 +1.40(+6.07%)
Oct 22, 2015 22.78 23.42 22.76 23.08 152,556 +0.50(+2.21%)
Oct 21, 2015 23.69 23.82 22.57 22.58 184,892 -1.04(-4.40%)
Oct 20, 2015 22.90 23.77 22.90 23.62 121,040 +0.58(+2.52%)
Oct 19, 2015 23.43 23.49 22.87 23.04 133,878 -0.44(-1.87%)
Oct 16, 2015 24.01 24.20 23.07 23.48 179,131 -0.52(-2.17%)
Oct 15, 2015 23.16 24.08 23.16 24.00 264,584 +0.96(+4.17%)
Oct 14, 2015 22.81 23.36 22.65 23.04 161,456 +0.22(+0.96%)
Oct 13, 2015 22.95 23.84 22.77 22.82 202,085 -0.33(-1.43%)
Oct 12, 2015 24.13 24.13 23.10 23.15 172,593 -1.02(-4.22%)
Oct 09, 2015 24.23 24.43 23.94 24.17 141,550 -0.01(-0.04%)
Oct 08, 2015 23.62 24.34 23.62 24.18 282,132 +0.48(+2.03%)
Oct 07, 2015 22.54 23.79 22.54 23.70 391,101 +1.20(+5.33%)
Oct 06, 2015 22.70 23.12 22.06 22.50 266,000 -0.11(-0.49%)
Oct 05, 2015 21.80 22.99 21.80 22.61 338,202 +0.85(+3.91%)
Oct 02, 2015 21.33 21.80 20.92 21.76 277,869 +0.22(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.